Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 256.40 258.88 255.25 257.49 3,185,229 -3.30(-1.26%)
Oct 28, 2022 256.86 261.48 256.32 260.79 3,070,145 +6.27(+2.46%)
Oct 27, 2022 255.25 256.50 253.24 254.52 2,373,775 +0.54(+0.21%)
Oct 26, 2022 250.48 255.24 249.07 253.98 3,161,835 +6.35(+2.57%)
Oct 25, 2022 248.10 249.34 244.96 247.63 2,676,163 -1.27(-0.51%)
Oct 24, 2022 242.83 249.15 242.78 248.89 3,027,050 +8.93(+3.72%)
Oct 21, 2022 235.75 240.38 235.26 239.96 3,707,512 +4.28(+1.81%)
Oct 20, 2022 235.78 237.22 234.31 235.68 2,160,788 -0.71(-0.30%)
Oct 19, 2022 239.36 240.35 235.20 236.39 1,977,008 -3.74(-1.56%)
Oct 18, 2022 241.79 242.59 239.09 240.13 2,162,923 -0.77(-0.32%)
Oct 17, 2022 239.46 241.37 237.62 240.90 2,705,798 +1.51(+0.63%)
Oct 14, 2022 240.02 241.07 238.33 239.39 3,007,461 -0.31(-0.13%)
Oct 13, 2022 233.13 240.37 231.29 239.69 3,453,132 +4.97(+2.12%)
Oct 12, 2022 232.74 236.90 231.83 234.72 2,771,576 +0.95(+0.41%)
Oct 11, 2022 228.10 238.57 226.53 233.77 6,568,260 +12.66(+5.72%)
Oct 10, 2022 220.09 223.00 218.96 221.11 1,711,666 +2.97(+1.36%)
Oct 07, 2022 219.06 220.50 217.70 218.14 2,162,887 -1.82(-0.83%)
Oct 06, 2022 221.46 222.05 219.28 219.96 1,600,787 -2.74(-1.23%)
Oct 05, 2022 221.57 224.23 219.98 222.70 2,163,182 +0.76(+0.34%)
Oct 04, 2022 220.00 222.96 218.87 221.94 2,447,358 +2.46(+1.12%)
Oct 03, 2022 217.41 219.96 215.65 219.48 2,647,623 +4.80(+2.24%)
Sep 30, 2022 217.56 219.06 214.46 214.68 2,670,471 -2.87(-1.32%)
Sep 29, 2022 220.54 220.54 216.18 217.55 2,452,286 -2.45(-1.11%)
Sep 28, 2022 219.02 220.84 216.91 220.00 2,921,418 +4.75(+2.21%)
Sep 27, 2022 216.18 219.02 214.32 215.24 2,109,738 -0.84(-0.39%)
Sep 26, 2022 215.99 217.77 214.66 216.08 2,575,819 -0.09(-0.04%)
Sep 23, 2022 217.15 217.74 213.88 216.18 2,256,244 -0.74(-0.34%)
Sep 22, 2022 212.92 218.46 212.68 216.92 2,184,846 +3.13(+1.47%)
Sep 21, 2022 218.23 219.65 213.69 213.79 2,295,443 -3.09(-1.43%)
Sep 20, 2022 217.63 219.05 215.76 216.88 1,833,086 -2.91(-1.32%)
Sep 19, 2022 219.67 219.88 216.29 219.79 2,080,378 -0.36(-0.16%)
Sep 16, 2022 216.10 221.18 216.10 220.15 4,833,966 +3.31(+1.53%)
Sep 15, 2022 217.25 218.12 215.12 216.83 2,316,217 -0.44(-0.20%)
Sep 14, 2022 216.71 217.90 215.38 217.27 2,851,369 +1.20(+0.56%)
Sep 13, 2022 225.76 225.86 215.84 216.07 4,669,119 -10.25(-4.53%)
Sep 12, 2022 226.68 230.21 223.93 226.32 6,608,168 -9.59(-4.07%)
Sep 09, 2022 233.78 237.38 233.38 235.91 2,433,711 +2.13(+0.91%)
Sep 08, 2022 233.16 234.30 231.36 233.78 3,040,394 +0.63(+0.27%)
Sep 07, 2022 231.25 233.65 230.75 233.15 2,233,477 +2.45(+1.06%)
Sep 06, 2022 232.15 232.96 230.05 230.70 2,207,577 -0.14(-0.06%)
Sep 02, 2022 234.76 236.00 229.86 230.84 2,441,167 -2.98(-1.27%)
Sep 01, 2022 229.65 234.05 229.29 233.82 2,612,462 +4.95(+2.16%)
Aug 31, 2022 230.10 232.29 228.44 228.87 4,520,509 +1.12(+0.49%)
Aug 30, 2022 228.47 228.88 226.96 227.75 3,856,462 -0.28(-0.12%)
Aug 29, 2022 227.48 229.57 226.69 228.03 2,218,482 -1.18(-0.52%)
Aug 26, 2022 232.44 234.64 229.01 229.21 3,128,264 -4.79(-2.05%)
Aug 25, 2022 234.31 234.36 232.21 234.00 1,811,585 +1.13(+0.49%)
Aug 24, 2022 231.99 233.32 231.07 232.86 2,445,522 +0.02(+0.01%)
Aug 23, 2022 234.96 234.96 231.30 232.84 2,792,451 -2.31(-0.98%)
Aug 22, 2022 238.09 239.28 234.82 235.16 3,231,987 -3.77(-1.58%)
Aug 19, 2022 235.85 240.03 235.85 238.93 2,317,723 +1.11(+0.46%)
Aug 18, 2022 239.00 239.10 236.16 237.82 1,983,141 -0.84(-0.35%)
Aug 17, 2022 239.24 240.63 237.87 238.66 1,976,165 -0.60(-0.25%)
Aug 16, 2022 238.04 240.22 237.85 239.26 2,334,222 +1.96(+0.82%)
Aug 15, 2022 235.41 237.73 234.28 237.31 2,813,434 +2.54(+1.08%)
Aug 12, 2022 234.89 236.15 232.79 234.76 3,951,633 +0.04(+0.02%)
Aug 11, 2022 238.21 239.46 234.39 234.73 2,842,817 -3.53(-1.48%)
Aug 10, 2022 236.11 238.61 234.90 238.26 2,781,186 +3.53(+1.50%)
Aug 09, 2022 233.65 236.02 233.65 234.74 2,181,409 +1.01(+0.43%)
Aug 08, 2022 231.56 234.15 230.91 233.72 2,946,153 +0.98(+0.42%)
Aug 05, 2022 232.94 233.53 228.53 232.74 2,881,977 -0.69(-0.30%)
Aug 04, 2022 233.45 235.34 232.69 233.43 2,804,338 -0.12(-0.05%)
Aug 03, 2022 232.45 235.65 231.73 233.56 2,180,956 +3.03(+1.31%)
Aug 02, 2022 233.16 234.25 230.41 230.53 2,428,288 -1.63(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.